Maiden Holdings, Ltd. 6.625 NT 2046 (MHLA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 14.95 | 15.06 | 14.88 | 15.06 | 15.06 | 2,500 |
| May 09, 2024 | 15.30 | 15.30 | 14.97 | 15.24 | 15.24 | 7,200 |
| May 08, 2024 | 15.69 | 15.69 | 15.23 | 15.33 | 15.33 | 2,800 |
| May 07, 2024 | 15.66 | 15.85 | 15.35 | 15.45 | 15.45 | 5,300 |
| May 06, 2024 | 16.02 | 16.02 | 15.74 | 15.74 | 15.74 | 1,400 |
| May 03, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 200 |
| May 02, 2024 | 15.47 | 16.05 | 15.47 | 15.86 | 15.86 | 3,600 |
| May 01, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 400 |
| Apr 30, 2024 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | 1,700 |
| Apr 29, 2024 | 15.99 | 15.99 | 15.90 | 15.90 | 15.90 | 1,100 |
| Apr 26, 2024 | 16.02 | 16.20 | 16.00 | 16.15 | 16.15 | 1,800 |
| Apr 25, 2024 | 15.92 | 16.14 | 15.92 | 16.13 | 16.13 | 2,400 |
| Apr 24, 2024 | 15.93 | 16.40 | 15.89 | 16.40 | 16.40 | 1,000 |
| Apr 23, 2024 | 16.35 | 16.35 | 15.89 | 15.89 | 15.89 | 1,000 |
| Apr 22, 2024 | 15.86 | 15.88 | 15.86 | 15.88 | 15.88 | 800 |
| Apr 19, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1,000 |
| Apr 18, 2024 | 15.99 | 15.99 | 15.77 | 15.78 | 15.78 | 2,800 |
| Apr 17, 2024 | 15.84 | 15.84 | 15.75 | 15.75 | 15.75 | 1,100 |
| Apr 16, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 600 |
| Apr 15, 2024 | 16.17 | 16.17 | 16.04 | 16.04 | 16.04 | 3,300 |
| Apr 12, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| Apr 11, 2024 | 16.12 | 16.47 | 16.12 | 16.47 | 16.47 | 800 |
| Apr 10, 2024 | 16.37 | 16.46 | 16.27 | 16.27 | 16.27 | 1,900 |
| Apr 09, 2024 | 17.00 | 17.00 | 16.61 | 16.61 | 16.61 | 3,700 |
| Apr 08, 2024 | 16.96 | 16.97 | 16.96 | 16.97 | 16.97 | 200 |
| Apr 05, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 500 |
| Apr 04, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| Apr 03, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| Apr 02, 2024 | 16.83 | 16.83 | 16.48 | 16.52 | 16.52 | 1,300 |
| Apr 01, 2024 | 16.97 | 17.03 | 16.91 | 17.03 | 17.03 | 2,000 |
| Mar 28, 2024 | 17.00 | 17.00 | 16.52 | 16.68 | 16.68 | 4,200 |
| Mar 27, 2024 | 16.91 | 17.24 | 16.91 | 17.21 | 17.21 | 3,500 |
| Mar 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Mar 25, 2024 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | 500 |
| Mar 22, 2024 | 17.09 | 17.10 | 17.01 | 17.01 | 17.01 | 1,400 |
| Mar 21, 2024 | 16.80 | 17.15 | 16.80 | 17.15 | 17.15 | 3,700 |
| Mar 20, 2024 | 16.27 | 16.95 | 16.27 | 16.95 | 16.95 | 1,800 |
| Mar 19, 2024 | 16.18 | 16.26 | 16.18 | 16.26 | 16.26 | 700 |
| Mar 18, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 500 |
| Mar 15, 2024 | 15.81 | 15.93 | 15.81 | 15.93 | 15.93 | 7,100 |
| Mar 14, 2024 | 15.63 | 15.85 | 15.63 | 15.85 | 15.85 | 800 |
| Mar 13, 2024 | 15.68 | 15.88 | 15.68 | 15.88 | 15.88 | 8,100 |
| Mar 12, 2024 | 15.71 | 15.81 | 15.69 | 15.78 | 15.78 | 4,300 |
| Mar 11, 2024 | 16.00 | 16.00 | 15.80 | 15.94 | 15.94 | 6,100 |
| Mar 08, 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 6,200 |
| Mar 07, 2024 | 16.11 | 16.11 | 16.06 | 16.06 | 16.06 | 1,900 |
| Mar 06, 2024 | 16.08 | 16.12 | 15.99 | 16.00 | 16.00 | 5,200 |
| Mar 05, 2024 | 15.15 | 16.25 | 15.15 | 15.75 | 15.75 | 1,100 |
| Mar 04, 2024 | 16.26 | 16.26 | 15.13 | 16.26 | 16.26 | 3,100 |
| Mar 01, 2024 | 15.91 | 16.26 | 15.91 | 16.26 | 16.26 | 2,100 |
| Feb 29, 2024 | 15.88 | 15.91 | 15.58 | 15.58 | 15.58 | 5,600 |
| Feb 28, 2024 | 15.80 | 15.89 | 15.60 | 15.89 | 15.89 | 900 |
| Feb 27, 2024 | 16.02 | 16.02 | 15.90 | 15.90 | 15.90 | 700 |
| Feb 26, 2024 | 16.60 | 16.63 | 15.60 | 16.03 | 16.03 | 1,800 |
| Feb 23, 2024 | 16.40 | 16.59 | 16.40 | 16.59 | 16.59 | 2,800 |
| Feb 22, 2024 | 16.12 | 16.40 | 16.12 | 16.20 | 16.20 | 9,800 |
| Feb 21, 2024 | 16.10 | 16.13 | 16.09 | 16.09 | 16.09 | 900 |
| Feb 20, 2024 | 16.01 | 16.16 | 15.96 | 16.08 | 16.08 | 2,000 |
| Feb 16, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 100 |
| Feb 15, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Feb 14, 2024 | 16.51 | 16.75 | 16.48 | 16.49 | 16.49 | 5,300 |
| Feb 13, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Feb 12, 2024 | 16.51 | 16.51 | 16.49 | 16.49 | 16.49 | 1,900 |
| Feb 09, 2024 | 16.25 | 16.41 | 16.25 | 16.40 | 16.40 | 2,200 |
| Feb 08, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 400 |
| Feb 07, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Feb 06, 2024 | 15.55 | 15.65 | 15.50 | 15.50 | 15.50 | 1,400 |
| Feb 05, 2024 | 15.53 | 15.75 | 15.53 | 15.75 | 15.75 | 5,100 |
| Feb 02, 2024 | 15.64 | 16.95 | 15.64 | 15.81 | 15.81 | 800 |
| Feb 01, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1,200 |
| Jan 31, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 300 |
| Jan 30, 2024 | 15.86 | 16.32 | 15.86 | 16.32 | 16.32 | 1,300 |
| Jan 29, 2024 | 16.07 | 16.12 | 16.02 | 16.02 | 16.02 | 3,500 |
| Jan 26, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 700 |
| Jan 25, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1,300 |
| Jan 24, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 400 |
| Jan 23, 2024 | 16.00 | 16.16 | 16.00 | 16.16 | 16.16 | 3,100 |
| Jan 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 600 |
| Jan 19, 2024 | 15.92 | 15.99 | 15.92 | 15.99 | 15.99 | 3,500 |
| Jan 18, 2024 | 15.73 | 16.08 | 15.54 | 15.97 | 15.97 | 2,500 |
| Jan 17, 2024 | 16.49 | 16.50 | 16.45 | 16.50 | 16.50 | 900 |
| Jan 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 900 |
| Jan 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jan 11, 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 17.00 | 4,500 |
| Jan 10, 2024 | 17.00 | 17.09 | 17.00 | 17.00 | 17.00 | 3,200 |
| Jan 09, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| Jan 08, 2024 | 16.36 | 16.84 | 16.36 | 16.84 | 16.84 | 1,100 |
| Jan 05, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1,200 |
| Jan 04, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| Jan 03, 2024 | 17.00 | 17.00 | 16.71 | 16.71 | 16.71 | 500 |
| Jan 02, 2024 | 16.65 | 16.94 | 16.65 | 16.94 | 16.94 | 2,500 |
| Dec 29, 2023 | 16.75 | 17.03 | 16.66 | 16.76 | 16.76 | 3,900 |
| Dec 28, 2023 | 17.19 | 17.19 | 17.00 | 17.12 | 17.12 | 1,500 |
| Dec 27, 2023 | 17.16 | 17.21 | 17.09 | 17.21 | 17.21 | 1,200 |
| Dec 26, 2023 | 16.84 | 17.10 | 16.81 | 16.81 | 16.81 | 1,500 |
| Dec 22, 2023 | 16.75 | 16.97 | 16.72 | 16.97 | 16.97 | 1,100 |
| Dec 21, 2023 | 16.50 | 17.32 | 16.50 | 17.23 | 17.23 | 25,300 |
| Dec 20, 2023 | 16.27 | 16.70 | 16.00 | 16.70 | 16.70 | 1,600 |
| Dec 19, 2023 | 16.19 | 16.50 | 16.19 | 16.35 | 16.35 | 5,300 |
| Dec 18, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.